Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.20 | 19.21 | 18.77 | 18.84 | 65,190 | -0.42(-2.19%) |
Jan 28, 2021 | 19.21 | 19.44 | 19.16 | 19.26 | 52,581 | +0.16(+0.84%) |
Jan 27, 2021 | 19.49 | 19.54 | 19.05 | 19.10 | 60,374 | -0.44(-2.27%) |
Jan 26, 2021 | 19.53 | 19.63 | 19.53 | 19.54 | 25,253 | +0.02(+0.08%) |
Jan 25, 2021 | 19.63 | 19.63 | 19.43 | 19.53 | 44,120 | -0.09(-0.47%) |
Jan 22, 2021 | 19.63 | 19.73 | 19.53 | 19.62 | 80,868 | -0.11(-0.58%) |
Jan 21, 2021 | 19.82 | 19.90 | 19.68 | 19.73 | 63,820 | -0.04(-0.22%) |
Jan 20, 2021 | 19.66 | 19.87 | 19.66 | 19.78 | 82,282 | +0.25(+1.29%) |
Jan 19, 2021 | 19.54 | 19.65 | 19.46 | 19.53 | 63,229 | -0.01(-0.04%) |
Jan 15, 2021 | 19.50 | 19.64 | 19.34 | 19.53 | 55,699 | -0.06(-0.31%) |
Jan 14, 2021 | 19.53 | 19.78 | 19.43 | 19.59 | 75,582 | +0.02(+0.12%) |
Jan 13, 2021 | 19.91 | 19.94 | 19.53 | 19.57 | 123,235 | -0.29(-1.46%) |
Jan 12, 2021 | 19.87 | 20.01 | 19.83 | 19.86 | 55,948 | -0.01(-0.04%) |
Jan 11, 2021 | 19.83 | 19.97 | 19.62 | 19.87 | 64,123 | -0.05(-0.23%) |
Jan 08, 2021 | 19.88 | 19.97 | 19.74 | 19.91 | 61,742 | +0.18(+0.89%) |
Jan 07, 2021 | 19.50 | 19.77 | 19.45 | 19.74 | 115,042 | +0.33(+1.69%) |
Jan 06, 2021 | 19.18 | 19.54 | 19.17 | 19.41 | 59,297 | +0.16(+0.83%) |
Jan 05, 2021 | 18.96 | 19.25 | 18.88 | 19.25 | 43,412 | +0.24(+1.24%) |
Jan 04, 2021 | 19.48 | 19.48 | 18.79 | 19.02 | 108,314 | -0.22(-1.15%) |
Dec 31, 2020 | 19.24 | 19.24 | 19.24 | 69,759 | +0.03(+0.16%) | |
Dec 30, 2020 | 19.28 | 19.32 | 19.15 | 19.21 | 69,759 | -0.02(-0.12%) |
Dec 29, 2020 | 19.40 | 19.48 | 19.20 | 19.23 | 76,275 | -0.06(-0.32%) |
Dec 28, 2020 | 19.40 | 19.44 | 19.26 | 19.29 | 81,636 | +0.04(+0.22%) |
Dec 24, 2020 | 19.29 | 19.29 | 19.18 | 19.25 | 71,463 | -0.05(-0.26%) |
Dec 23, 2020 | 19.31 | 19.32 | 19.12 | 19.30 | 76,184 | +0.21(+1.09%) |
Dec 22, 2020 | 19.13 | 19.13 | 18.95 | 19.09 | 79,805 | +0.05(+0.24%) |
Dec 21, 2020 | 19.11 | 19.11 | 18.63 | 19.04 | 274,139 | +0.02(+0.08%) |
Dec 18, 2020 | 19.10 | 19.15 | 18.95 | 19.03 | 79,929 | +0.00(+0.00%) |
Dec 17, 2020 | 19.11 | 19.19 | 18.98 | 19.03 | 70,221 | +0.01(+0.04%) |
Dec 16, 2020 | 18.92 | 19.16 | 18.81 | 19.02 | 123,064 | +0.19(+1.01%) |
Dec 15, 2020 | 18.79 | 18.92 | 18.68 | 18.83 | 79,204 | +0.17(+0.89%) |
Dec 14, 2020 | 18.57 | 18.80 | 18.39 | 18.67 | 308,724 | +0.55(+3.05%) |
Dec 11, 2020 | 17.98 | 18.19 | 17.98 | 18.11 | 24,969 | +0.04(+0.21%) |
Dec 10, 2020 | 18.11 | 18.20 | 17.86 | 18.08 | 77,586 | -0.05(-0.29%) |
Dec 09, 2020 | 18.17 | 18.24 | 18.13 | 18.13 | 60,581 | -0.03(-0.17%) |
Dec 08, 2020 | 18.10 | 18.19 | 18.09 | 18.16 | 49,298 | +0.05(+0.25%) |
Dec 07, 2020 | 18.17 | 18.26 | 18.06 | 18.11 | 48,364 | -0.13(-0.70%) |
Dec 04, 2020 | 18.20 | 18.29 | 18.19 | 18.24 | 39,238 | +0.04(+0.21%) |
Dec 03, 2020 | 18.22 | 18.26 | 18.17 | 18.20 | 57,929 | -0.01(-0.04%) |
Dec 02, 2020 | 18.01 | 18.22 | 17.98 | 18.21 | 37,055 | +0.05(+0.29%) |
Dec 01, 2020 | 17.94 | 18.16 | 17.92 | 18.16 | 70,836 | +0.36(+2.00%) |
Nov 30, 2020 | 17.95 | 18.01 | 17.68 | 17.80 | 44,485 | -0.12(-0.68%) |
Nov 27, 2020 | 17.90 | 17.96 | 17.85 | 17.92 | 31,179 | +0.05(+0.25%) |
Nov 25, 2020 | 17.89 | 17.93 | 17.78 | 17.88 | 63,151 | -0.05(-0.25%) |
Nov 24, 2020 | 17.86 | 18.04 | 17.79 | 17.92 | 62,530 | +0.16(+0.89%) |
Nov 23, 2020 | 17.78 | 17.87 | 17.67 | 17.76 | 42,880 | +0.04(+0.21%) |
Nov 20, 2020 | 17.83 | 17.84 | 17.64 | 17.73 | 32,896 | -0.09(-0.50%) |
Nov 19, 2020 | 17.67 | 17.87 | 17.67 | 17.82 | 70,473 | +0.08(+0.47%) |
Nov 18, 2020 | 17.74 | 18.05 | 17.68 | 17.73 | 68,120 | -0.02(-0.09%) |
Nov 17, 2020 | 17.67 | 17.85 | 17.62 | 17.75 | 55,680 | +0.02(+0.09%) |
Nov 16, 2020 | 17.65 | 17.79 | 17.55 | 17.73 | 75,163 | +0.26(+1.46%) |
Nov 13, 2020 | 17.33 | 17.52 | 17.24 | 17.48 | 64,199 | +0.27(+1.57%) |
Nov 12, 2020 | 17.19 | 17.23 | 17.12 | 17.21 | 116,788 | -0.02(-0.13%) |
Nov 11, 2020 | 16.97 | 17.29 | 16.97 | 17.23 | 65,928 | +0.29(+1.69%) |
Nov 10, 2020 | 16.74 | 16.96 | 16.70 | 16.94 | 77,638 | +0.16(+0.94%) |
Nov 09, 2020 | 16.54 | 17.17 | 16.54 | 16.78 | 206,067 | +0.46(+2.81%) |
Nov 06, 2020 | 16.48 | 16.52 | 16.25 | 16.33 | 42,002 | -0.06(-0.37%) |
Nov 05, 2020 | 16.08 | 16.52 | 16.08 | 16.39 | 62,047 | +0.59(+3.76%) |
Nov 04, 2020 | 15.57 | 15.99 | 15.57 | 15.79 | 94,742 | +0.35(+2.29%) |
Nov 03, 2020 | 15.16 | 15.46 | 15.16 | 15.44 | 47,398 | +0.49(+3.27%) |